Bulletin
Investor Alert

Magellan Midstream Partners L.P.

NYS: MMP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:26 p.m.

MMP
/zigman2/quotes/207165371/composite

$

47.49

Change

-0.03 -0.06%

Volume

Volume 4,678

Quotes are delayed by 20 min

/zigman2/quotes/207165371/composite

Previous close

$ 47.89

$ 47.52

Change

-0.37 -0.77%

Day low

Day high

$46.01

$47.73

Open

52 week low

52 week high

$39.93

$53.85

Open

OPTION CHAIN FOR MAGELLAN MIDSTREAM PARTNERS L.P.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.30 0.00 0.00 24.50 25.40 11.00 22.50 quote 0.05 0.00 0.00 0.00 0.05 3.00
quote 22.60 0.00 0.00 22.30 22.80 10.00 25.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 19.90 20.20 27.50 quote 0.05 0.00 0.00 0.00 0.35 14.00
quote 0.00 0.00 0.00 17.40 17.90 30.00 quote 0.30 0.00 0.00 0.00 0.35 20.00
quote 0.00 0.00 0.00 14.90 15.20 32.50 quote 0.15 0.00 0.00 0.00 0.35 26.00
quote 15.75 0.00 0.00 12.40 12.70 8.00 35.00 quote 0.10 0.05 1.00 0.00 0.30 195.00
quote 13.25 0.00 0.00 9.90 10.20 7.00 37.50 quote 0.01 0.00 0.00 0.00 0.35 96.00
quote 10.70 0.00 0.00 7.40 7.70 19.00 40.00 quote 0.08 0.03 2.00 0.00 0.15 334.00
quote 4.05 -4.20 1.00 5.00 5.30 2.00 42.50 quote 0.21 0.11 6.00 0.10 0.15 493.00
quote 2.55 -0.52 2.00 2.85 3.10 55.00 45.00 quote 0.60 0.31 497.00 0.40 0.50 1,234
quote 1.28 0.13 77.00 1.15 1.30 1,094 47.50 quote 1.23 0.18 26.00 1.15 1.30 1,980
47.52 Current price as of 11/26/2021 01:10:00 PM
quote 0.35 0.08 23.00 0.30 0.45 4,365 50.00 quote 2.73 0.04 1.00 2.70 2.90 346.00
quote 0.10 0.02 30.00 0.05 0.15 2,400 52.50 quote 5.01 0.0100 15.00 4.90 5.20 53.00
quote 0.05 0.00 12.00 0.00 0.10 866.00 55.00 quote 6.80 0.00 0.00 7.40 7.70 31.00
quote 0.05 0.00 0.00 0.00 0.10 251.00 57.50 quote 12.05 0.00 0.00 9.90 10.50 44.00
quote 0.04 0.00 0.00 0.00 0.10 332.00 60.00 quote 11.80 0.00 0.00 12.40 12.70 5.00
quote 0.08 0.00 0.00 0.00 0.05 219.00 62.50 quote 0.00 0.00 0.00 14.90 15.20
quote 0.10 0.00 0.00 0.00 0.05 79.00 65.00 quote 16.80 0.00 0.00 17.40 17.80
quote 0.03 0.00 0.00 0.00 0.05 179.00 70.00 quote 0.00 0.00 0.00 22.40 22.70

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 32.80 0.00 0.00 31.90 33.00 1.00 15.00 quote 0.45 0.00 0.00 0.00 0.35 25.00
quote 0.00 0.00 0.00 29.30 30.50 17.50 quote 0.10 0.00 0.00 0.00 0.35 10.00
quote 30.70 0.00 0.00 26.90 28.20 10.00 20.00 quote 0.05 0.00 0.00 0.00 0.35 42.00
quote 21.00 0.00 0.00 24.50 25.90 50.00 22.50 quote 0.05 0.00 0.00 0.00 0.35 47.00
quote 25.70 0.00 0.00 22.20 22.80 10.00 25.00 quote 0.55 0.00 0.00 0.00 0.35 88.00
quote 21.18 0.00 0.00 19.80 20.70 3.00 27.50 quote 0.25 0.00 0.00 0.00 0.35 62.00
quote 16.65 -3.75 3.00 17.40 17.70 69.00 30.00 quote 0.05 0.00 0.00 0.00 0.35 193.00
quote 18.02 0.00 0.00 15.00 15.50 1.00 32.50 quote 0.30 0.00 0.00 0.00 0.35 25.00
quote 13.60 0.00 0.00 12.30 12.80 25.00 35.00 quote 0.05 -0.10 10.00 0.00 0.35 414.00
quote 13.20 0.00 0.00 10.00 10.30 5.00 37.50 quote 0.12 0.04 54.00 0.00 0.50 122.00
quote 7.78 0.51 1.00 7.60 7.90 52.00 40.00 quote 0.15 -0.05 3.00 0.10 0.25 589.00
quote 6.10 0.00 0.00 5.40 5.60 40.00 42.50 quote 0.45 0.17 1.00 0.35 0.50 794.00
quote 2.55 -0.85 2.00 3.40 3.60 513.00 45.00 quote 0.85 0.09 51.00 0.85 1.00 2,038
quote 1.79 -0.07 5.00 1.85 2.05 1,312 47.50 quote 1.86 0.26 7.00 1.80 2.00 1,648
47.52 Current price as of 11/26/2021 01:10:00 PM
quote 0.85 0.05 54.00 0.85 1.00 2,405 50.00 quote 3.12 -0.38 2.00 3.20 3.50 616.00
quote 0.35 0.05 7.00 0.30 0.45 2,360 52.50 quote 6.20 1.63 1.00 5.20 5.50 35.00
quote 0.14 0.09 21.00 0.05 0.20 1,390 55.00 quote 9.30 0.00 0.00 7.40 7.90 112.00
quote 0.05 0.01 1.00 0.00 0.10 863.00 57.50 quote 9.95 0.00 0.00 9.90 10.20 1.00
quote 0.05 -0.01 2.00 0.00 0.05 729.00 60.00 quote 12.40 2.35 4.00 12.40 12.70 69.00
quote 0.05 0.00 0.00 0.00 0.45 273.00 62.50 quote 15.05 0.00 0.00 14.90 15.10 53.00
quote 0.10 0.00 0.00 0.00 0.05 338.00 65.00 quote 18.10 0.00 0.00 17.40 18.20 10.00
quote 0.01 0.00 0.00 0.00 0.05 2,297 67.50 quote 20.60 0.00 0.00 19.90 20.40 73.00
quote 0.11 0.00 0.00 0.00 0.05 91.00 70.00 quote 21.70 0.00 0.00 22.40 22.70 49.00
quote 0.15 0.00 0.00 0.00 0.35 130.00 72.50 quote 27.07 0.00 0.00 24.90 25.40 136.00
quote 0.05 0.00 0.00 0.00 0.05 182.00 75.00 quote 28.04 0.00 0.00 27.00 28.00 53.00
quote 0.10 0.00 0.00 0.00 0.35 1,012 80.00 quote 46.88 0.00 0.00 32.00 33.80 10.00
quote 0.70 0.00 0.00 0.00 0.35 267.00 85.00 quote 0.00 0.00 0.00 37.00 37.90
quote 0.05 0.00 0.00 0.00 0.35 30.00 90.00 quote 0.00 0.00 0.00 42.00 43.20
quote 0.05 0.00 0.00 0.00 0.05 21.00 95.00 quote 0.00 0.00 0.00 47.00 48.30

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.20 22.70 25.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 19.70 21.70 27.50 quote 0.00 0.00 0.00 0.00 0.55
quote 16.60 -2.10 4.00 17.30 18.90 5.00 30.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 14.80 16.70 32.50 quote 0.12 0.00 0.00 0.00 0.60 10.00
quote 0.00 0.00 0.00 12.50 12.80 35.00 quote 0.45 0.00 0.00 0.20 0.30 17.00
quote 12.54 0.00 0.00 10.10 10.40 6.00 37.50 quote 0.40 0.00 3.00 0.40 0.50 15.00
quote 10.70 0.00 0.00 7.80 8.10 10.00 40.00 quote 0.85 0.12 5.00 0.70 0.85 177.00
quote 8.80 0.00 0.00 5.70 6.30 3.00 42.50 quote 1.15 -0.04 10.00 1.25 1.45 561.00
quote 3.10 -0.54 2.00 3.90 4.20 111.00 45.00 quote 2.50 0.66 2.00 2.10 2.30 354.00
quote 2.73 0.17 3.00 2.40 2.75 81.00 47.50 quote 4.00 0.65 95.00 3.20 3.50 326.00
47.52 Current price as of 11/26/2021 01:10:00 PM
quote 1.45 0.12 13.00 1.45 1.70 637.00 50.00 quote 4.66 0.16 1.00 4.80 5.10 57.00
quote 1.00 0.10 4.00 0.85 1.10 470.00 52.50 quote 0.00 0.00 0.00 6.60 7.00
quote 0.50 0.10 24.00 0.45 0.70 465.00 55.00 quote 10.10 2.10 11.00 8.80 9.10 1.00
quote 0.25 0.06 2.00 0.20 0.35 681.00 57.50 quote 0.00 0.00 0.00 11.00 11.40
quote 0.10 -0.09 4.00 0.00 0.25 30.00 60.00 quote 0.00 0.00 0.00 13.30 13.70
quote 0.15 0.00 0.00 0.00 0.50 4.00 65.00 quote 0.00 0.00 0.00 17.70 18.60

July, 2022 Options

Hide
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 14.80 15.30 32.50 quote 0.00 0.00 0.00 0.30 0.45
quote 0.00 0.00 0.00 12.50 12.80 35.00 quote 0.00 0.00 0.00 0.50 0.65
quote 0.00 0.00 0.00 10.10 10.40 37.50 quote 0.82 0.00 13.00 0.85 1.05 13.00
quote 0.00 0.00 0.00 7.70 8.30 40.00 quote 0.00 0.00 0.00 1.35 1.60
quote 0.00 0.00 0.00 5.90 6.30 42.50 quote 0.00 0.00 0.00 2.10 2.40
quote 4.21 0.11 1.00 4.20 4.60 12.00 45.00 quote 3.70 0.10 2.00 2.60 3.40 51.00
quote 2.68 -0.20 1.00 2.55 3.20 1.00 47.50 quote 5.00 0.00 1.00 4.50 4.80 1.00
47.52 Current price as of 11/26/2021 01:10:00 PM
quote 1.70 0.00 51.00 1.95 2.25 51.00 50.00 quote 0.00 0.00 0.00 6.10 6.50
quote 0.00 0.00 0.00 1.25 1.55 52.50 quote 0.00 0.00 0.00 7.90 8.30
quote 0.73 0.00 6.00 0.85 1.05 6.00 55.00 quote 0.00 0.00 0.00 10.00 10.30
quote 0.00 0.00 0.00 0.55 0.70 57.50 quote 0.00 0.00 0.00 12.20 12.50
quote 0.32 0.00 6.00 0.35 0.50 6.00 60.00 quote 0.00 0.00 0.00 14.40 14.80
quote 0.00 0.00 0.00 0.00 0.25 65.00 quote 0.00 0.00 0.00 18.50 20.40

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.28 0.00 0.00 29.60 30.90 19.00 17.50 quote 0.44 0.00 0.00 0.00 5.00 3.00
quote 23.26 0.00 0.00 27.10 28.30 5.00 20.00 quote 1.81 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 24.40 25.80 22.50 quote 1.80 0.00 0.00 0.00 5.00 2.00
quote 25.54 0.00 0.00 22.20 22.80 3.00 25.00 quote 0.25 -0.15 2.00 0.20 0.50 26.00
quote 18.10 0.00 0.00 19.50 21.20 2.00 27.50 quote 0.60 -0.25 1.00 0.40 0.55 28.00
quote 20.80 0.00 0.00 17.40 18.60 26.00 30.00 quote 1.00 0.00 0.00 0.60 0.80 289.00
quote 18.25 0.00 0.00 14.80 15.40 6.00 32.50 quote 1.10 0.25 1.00 0.90 1.15 87.00
quote 13.80 0.00 0.00 12.10 12.90 26.00 35.00 quote 1.30 -0.20 6.00 1.35 1.60 105.00
quote 10.97 0.00 0.00 10.00 10.60 40.00 37.50 quote 1.85 0.00 0.00 2.00 2.25 107.00
quote 8.30 0.60 5.00 8.10 8.40 96.00 40.00 quote 3.20 0.28 12.00 2.75 3.20 133.00
quote 6.75 0.00 0.00 6.20 6.60 175.00 42.50 quote 3.86 -0.24 1.00 3.80 4.20 81.00
quote 4.20 -0.10 3.00 4.70 5.10 210.00 45.00 quote 5.74 0.74 1.00 5.10 5.50 265.00
quote 2.90 -0.90 2.00 3.50 3.90 522.00 47.50 quote 7.35 0.95 2.00 6.60 7.00 534.00
47.52 Current price as of 11/26/2021 01:10:00 PM
quote 2.50 -0.20 3.00 2.55 2.95 1,886 50.00 quote 7.20 0.00 0.00 8.30 8.90 386.00
quote 2.15 0.20 100.00 1.90 2.35 449.00 52.50 quote 12.00 0.00 0.00 10.00 10.60 103.00
quote 1.50 0.35 93.00 1.35 1.70 1,347 55.00 quote 12.00 -0.09 4.00 12.00 12.70 102.00
quote 1.05 -0.17 5.00 0.95 1.30 86.00 57.50 quote 12.40 0.00 0.00 14.20 14.80 10.00
quote 0.65 -0.25 6.00 0.70 1.00 310.00 60.00 quote 16.15 0.00 0.00 16.30 16.90 34.00
quote 0.87 0.00 0.00 0.50 0.75 13.00 62.50 quote 17.20 0.00 0.00 18.50 19.20 14.00
quote 0.35 -0.25 2.00 0.35 0.75 238.00 65.00 quote 24.91 0.00 0.00 20.90 22.10 45.00
quote 0.20 -0.05 1.00 0.15 0.30 1,190 70.00 quote 26.12 0.00 0.00 24.90 27.20 56.00
quote 0.25 0.00 0.00 0.00 0.30 1.00 75.00 quote 32.00 0.96 1.00 28.80 33.40 370.00

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.74 0.00 0.00 21.80 25.00 2.00 25.00 quote 0.85 -0.15 2.00 0.65 2.40 2.00
quote 0.00 0.00 0.00 19.10 20.50 27.50 quote 0.00 0.00 0.00 0.10 4.40
quote 0.00 0.00 0.00 15.60 19.60 30.00 quote 1.75 0.00 0.00 1.05 1.95 2.00
quote 0.00 0.00 0.00 13.30 16.60 32.50 quote 2.52 0.00 0.00 1.90 4.50 1.00
quote 0.00 0.00 0.00 11.30 14.40 35.00 quote 2.83 0.49 1.00 1.20 3.40 15.00
quote 0.00 0.00 0.00 9.80 10.60 37.50 quote 5.30 0.00 0.00 3.60 4.40 3.00
quote 10.70 0.00 0.00 7.50 9.20 61.00 40.00 quote 4.50 0.00 0.00 4.60 5.60 13.00
quote 8.19 0.00 0.00 6.10 6.70 32.00 42.50 quote 6.80 1.30 5.00 4.60 8.30 50.00
quote 4.30 -1.92 14.00 2.65 5.40 49.00 45.00 quote 9.00 -0.03 1.00 5.80 9.60 1.00
quote 5.19 0.00 0.00 2.60 4.40 57.00 47.50 quote 9.15 0.00 0.00 8.70 10.10 4.00
47.52 Current price as of 11/26/2021 01:10:00 PM
quote 3.00 0.20 1.00 2.55 4.30 201.00 50.00 quote 10.00 0.00 0.00 9.60 12.30 20.00
quote 3.00 0.00 0.00 2.15 3.00 691.00 52.50 quote 13.79 1.92 1.00 11.80 14.30 16.00
quote 2.30 0.00 0.00 1.60 2.55 32.00 55.00 quote 17.92 0.00 0.00 14.90 16.20 2.00
quote 1.58 -0.25 1.00 1.20 2.15 20.00 57.50 quote 17.00 0.00 0.00 16.00 18.40 23.00
quote 1.30 0.00 0.00 0.90 1.85 12.00 60.00 quote 19.00 0.00 0.00 17.80 20.50 8.00
quote 1.00 0.00 0.00 0.50 1.45 1.00 65.00 quote 0.00 0.00 0.00 22.80 25.00
quote 0.70 0.00 0.00 0.35 2.50 701.00 70.00 quote 28.66 0.00 0.00 27.50 30.50 146.00
quote 0.00 0.00 0.00 0.15 1.55 75.00 quote 0.00 0.00 0.00 31.60 36.40
Link to MarketWatch's Slice.